PULOON Robotics Inc. 094940
KRX · South Korea · Electronic Technology
KRW 6,240.00+90.00 (+1.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,150.00 | +4.06% | KRW 5,910.00 | KRW 6,170.00 | KRW 5,880.00 | 32.95K |
| 2026-09-30 | KRW 5,910.00 | 0.00% | KRW 5,910.00 | KRW 6,050.00 | KRW 5,860.00 | 35.37K |
| 2026-09-29 | KRW 5,910.00 | -3.11% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,850.00 | 52.81K |
| 2026-09-28 | KRW 6,100.00 | -1.29% | KRW 6,200.00 | KRW 6,290.00 | KRW 6,100.00 | 35.75K |
| 2026-09-23 | KRW 6,180.00 | +1.15% | KRW 6,220.00 | KRW 6,220.00 | KRW 6,090.00 | 28.16K |
| 2026-09-22 | KRW 6,110.00 | -2.08% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,090.00 | 48.79K |
| 2026-09-21 | KRW 6,240.00 | +0.16% | KRW 6,230.00 | KRW 6,290.00 | KRW 6,190.00 | 19.80K |
| 2026-09-18 | KRW 6,230.00 | +1.96% | KRW 6,200.00 | KRW 6,350.00 | KRW 6,100.00 | 45.83K |
| 2026-09-17 | KRW 6,110.00 | +0.49% | KRW 6,000.00 | KRW 6,180.00 | KRW 6,000.00 | 30.77K |
| 2026-09-16 | KRW 6,080.00 | -0.16% | KRW 6,050.00 | KRW 6,300.00 | KRW 5,950.00 | 29.77K |
| 2026-09-15 | KRW 6,090.00 | +1.16% | KRW 6,010.00 | KRW 6,240.00 | KRW 5,930.00 | 55.42K |
| 2026-09-14 | KRW 6,020.00 | -2.90% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,950.00 | 55.96K |
| 2026-09-11 | KRW 6,200.00 | -2.21% | KRW 6,260.00 | KRW 6,350.00 | KRW 6,180.00 | 35.14K |
| 2026-09-10 | KRW 6,340.00 | -1.09% | KRW 6,500.00 | KRW 6,600.00 | KRW 6,300.00 | 57.63K |
| 2026-09-09 | KRW 6,410.00 | +1.42% | KRW 6,300.00 | KRW 6,500.00 | KRW 6,250.00 | 44.30K |
| 2026-09-08 | KRW 6,320.00 | -4.39% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,310.00 | 92.82K |
| 2026-09-07 | KRW 6,610.00 | -2.36% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,570.00 | 96.75K |
| 2026-09-04 | KRW 6,770.00 | +4.80% | KRW 6,530.00 | KRW 7,020.00 | KRW 6,500.00 | 197.73K |
| 2026-09-03 | KRW 6,460.00 | -7.18% | KRW 6,900.00 | KRW 7,040.00 | KRW 6,460.00 | 277.64K |
| 2026-09-02 | KRW 6,960.00 | +4.19% | KRW 6,590.00 | KRW 7,900.00 | KRW 6,400.00 | 2.46M |
| 2026-09-01 | KRW 6,680.00 | +5.53% | KRW 6,300.00 | KRW 7,100.00 | KRW 6,150.00 | 387.91K |
| 2026-08-31 | KRW 6,330.00 | -0.47% | KRW 6,360.00 | KRW 6,420.00 | KRW 6,110.00 | 26.82K |
| 2026-08-28 | KRW 6,360.00 | -0.63% | KRW 6,370.00 | KRW 6,400.00 | KRW 6,150.00 | 46.84K |
| 2026-08-27 | KRW 6,400.00 | -2.88% | KRW 6,660.00 | KRW 6,660.00 | KRW 6,320.00 | 77.42K |
| 2026-08-26 | KRW 6,590.00 | -0.60% | KRW 6,640.00 | KRW 6,680.00 | KRW 6,360.00 | 91.71K |
| 2026-08-25 | KRW 6,630.00 | +5.41% | KRW 6,360.00 | KRW 7,170.00 | KRW 6,360.00 | 361.32K |
| 2026-08-24 | KRW 6,290.00 | -6.81% | KRW 6,600.00 | KRW 6,690.00 | KRW 6,170.00 | 150.41K |
| 2026-08-21 | KRW 6,750.00 | -5.99% | KRW 7,130.00 | KRW 7,680.00 | KRW 6,720.00 | 574.64K |
| 2026-08-20 | KRW 7,180.00 | -7.59% | KRW 7,490.00 | KRW 7,730.00 | KRW 7,020.00 | 534.47K |
| 2026-08-19 | KRW 7,770.00 | +15.97% | KRW 6,800.00 | KRW 8,210.00 | KRW 6,650.00 | 3.35M |
| 2026-08-18 | KRW 6,700.00 | +3.08% | KRW 6,900.00 | KRW 8,000.00 | KRW 6,590.00 | 1.11M |
| 2026-08-14 | KRW 6,500.00 | +1.56% | KRW 6,370.00 | KRW 6,680.00 | KRW 6,330.00 | 58.09K |
| 2026-08-13 | KRW 6,400.00 | -0.16% | KRW 6,430.00 | KRW 6,650.00 | KRW 6,300.00 | 25.93K |
| 2026-08-12 | KRW 6,410.00 | -1.38% | KRW 6,500.00 | KRW 6,600.00 | KRW 6,370.00 | 22.52K |
| 2026-08-11 | KRW 6,500.00 | -0.46% | KRW 6,630.00 | KRW 6,630.00 | KRW 6,370.00 | 34.57K |
| 2026-08-10 | KRW 6,530.00 | +4.31% | KRW 6,470.00 | KRW 6,530.00 | KRW 6,270.00 | 31.84K |
| 2026-08-07 | KRW 6,260.00 | -0.63% | KRW 6,300.00 | KRW 6,500.00 | KRW 6,110.00 | 21.14K |
| 2026-08-06 | KRW 6,300.00 | -2.33% | KRW 6,600.00 | KRW 6,610.00 | KRW 6,100.00 | 51.15K |
| 2026-08-05 | KRW 6,450.00 | +7.14% | KRW 6,050.00 | KRW 6,560.00 | KRW 5,990.00 | 66.99K |
| 2026-08-04 | KRW 6,020.00 | +3.97% | KRW 5,800.00 | KRW 6,050.00 | KRW 5,800.00 | 46.06K |
| 2026-08-03 | KRW 5,790.00 | +5.46% | KRW 5,510.00 | KRW 6,030.00 | KRW 5,490.00 | 72.21K |
| 2026-07-31 | KRW 5,490.00 | +9.91% | KRW 5,130.00 | KRW 5,620.00 | KRW 5,130.00 | 73.49K |
| 2026-07-30 | KRW 4,995.00 | -0.10% | KRW 4,800.00 | KRW 5,250.00 | KRW 4,800.00 | 63.84K |
| 2026-07-29 | KRW 5,000.00 | -6.02% | KRW 5,470.00 | KRW 5,700.00 | KRW 4,935.00 | 161.46K |
| 2026-07-28 | KRW 5,320.00 | -4.49% | KRW 5,530.00 | KRW 5,540.00 | KRW 5,240.00 | 68.05K |
| 2026-07-27 | KRW 5,570.00 | +3.92% | KRW 5,410.00 | KRW 5,680.00 | KRW 5,390.00 | 54.89K |
| 2026-07-24 | KRW 5,360.00 | -6.78% | KRW 5,710.00 | KRW 5,820.00 | KRW 5,340.00 | 50.46K |
| 2026-07-23 | KRW 5,750.00 | +0.35% | KRW 5,980.00 | KRW 6,020.00 | KRW 5,600.00 | 87.01K |
| 2026-07-22 | KRW 5,730.00 | +2.69% | KRW 5,900.00 | KRW 6,370.00 | KRW 5,710.00 | 236.37K |
| 2026-07-21 | KRW 5,580.00 | +7.51% | KRW 5,160.00 | KRW 5,840.00 | KRW 5,130.00 | 123.23K |
| 2026-07-20 | KRW 5,190.00 | -4.60% | KRW 5,350.00 | KRW 5,460.00 | KRW 5,190.00 | 62.46K |
| 2026-07-16 | KRW 5,440.00 | +1.30% | KRW 5,370.00 | KRW 5,560.00 | KRW 5,280.00 | 51.80K |
| 2026-07-15 | KRW 5,370.00 | +5.92% | KRW 5,110.00 | KRW 5,450.00 | KRW 5,110.00 | 54.31K |
| 2026-07-14 | KRW 5,070.00 | 0.00% | KRW 5,040.00 | KRW 5,160.00 | KRW 4,715.00 | 82.27K |
| 2026-07-13 | KRW 5,070.00 | -8.98% | KRW 5,590.00 | KRW 5,730.00 | KRW 5,070.00 | 56.39K |
| 2026-07-10 | KRW 5,570.00 | +6.50% | KRW 5,250.00 | KRW 5,590.00 | KRW 5,250.00 | 45.87K |
| 2026-07-09 | KRW 5,230.00 | +1.95% | KRW 5,150.00 | KRW 5,370.00 | KRW 5,010.00 | 64.06K |
| 2026-07-08 | KRW 5,130.00 | -5.70% | KRW 5,350.00 | KRW 5,490.00 | KRW 5,090.00 | 57.94K |
| 2026-07-07 | KRW 5,440.00 | -2.16% | KRW 5,520.00 | KRW 5,700.00 | KRW 5,330.00 | 40.62K |
| 2026-07-06 | KRW 5,560.00 | -4.14% | KRW 5,730.00 | KRW 5,740.00 | KRW 5,400.00 | 37.84K |
| 2026-07-03 | KRW 5,800.00 | +6.42% | KRW 5,480.00 | KRW 5,880.00 | KRW 5,220.00 | 52.11K |
| 2026-07-02 | KRW 5,450.00 | -7.31% | KRW 5,820.00 | KRW 5,880.00 | KRW 5,420.00 | 59.19K |
| 2026-07-01 | KRW 5,880.00 | -0.68% | KRW 5,920.00 | KRW 6,180.00 | KRW 5,800.00 | 84.60K |
| 2026-06-30 | KRW 5,920.00 | -0.34% | KRW 6,110.00 | KRW 6,180.00 | KRW 5,850.00 | 45.01K |
| 2026-06-29 | KRW 5,940.00 | +8.59% | KRW 5,260.00 | KRW 5,960.00 | KRW 5,260.00 | 55.81K |
| 2026-06-26 | KRW 5,470.00 | -1.62% | KRW 5,550.00 | KRW 5,750.00 | KRW 5,190.00 | 114.36K |
| 2026-06-25 | KRW 5,560.00 | -10.47% | KRW 6,260.00 | KRW 6,390.00 | KRW 5,500.00 | 176.45K |
| 2026-06-24 | KRW 6,210.00 | +0.65% | KRW 6,210.00 | KRW 6,550.00 | KRW 6,090.00 | 109.72K |
| 2026-06-23 | KRW 6,170.00 | -5.37% | KRW 6,440.00 | KRW 6,560.00 | KRW 6,150.00 | 151.92K |
| 2026-06-22 | KRW 6,520.00 | -6.59% | KRW 6,710.00 | KRW 7,060.00 | KRW 6,440.00 | 121.52K |
| 2026-06-19 | KRW 6,980.00 | -1.27% | KRW 7,080.00 | KRW 7,170.00 | KRW 6,830.00 | 122.65K |
| 2026-06-18 | KRW 7,070.00 | -0.56% | KRW 7,100.00 | KRW 7,230.00 | KRW 6,980.00 | 92.35K |
| 2026-06-17 | KRW 7,110.00 | +1.28% | KRW 7,020.00 | KRW 7,270.00 | KRW 6,710.00 | 89.90K |
| 2026-06-16 | KRW 7,020.00 | -1.54% | KRW 7,150.00 | KRW 7,340.00 | KRW 6,960.00 | 114.67K |
| 2026-06-15 | KRW 7,130.00 | -0.56% | KRW 7,500.00 | KRW 7,580.00 | KRW 7,050.00 | 99.44K |
| 2026-06-12 | KRW 7,170.00 | +1.85% | KRW 7,350.00 | KRW 7,670.00 | KRW 7,140.00 | 109.34K |
| 2026-06-11 | KRW 7,040.00 | +3.83% | KRW 6,510.00 | KRW 7,090.00 | KRW 6,500.00 | 115.47K |
| 2026-06-10 | KRW 6,780.00 | -6.87% | KRW 7,280.00 | KRW 7,440.00 | KRW 6,560.00 | 178 |
| 2026-06-09 | KRW 7,280.00 | +5.97% | KRW 7,000.00 | KRW 7,340.00 | KRW 6,950.00 | 132.60K |
| 2026-06-08 | KRW 6,870.00 | -11.35% | KRW 7,200.00 | KRW 7,290.00 | KRW 6,500.00 | 219.13K |
| 2026-06-05 | KRW 7,750.00 | -5.49% | KRW 8,130.00 | KRW 8,160.00 | KRW 7,650.00 | 134.38K |
| 2026-06-04 | KRW 8,200.00 | -5.31% | KRW 8,570.00 | KRW 8,860.00 | KRW 8,160.00 | 212.34K |
| 2026-06-02 | KRW 8,660.00 | -6.38% | KRW 9,500.00 | KRW 9,500.00 | KRW 8,580.00 | 281.59K |
| 2026-06-01 | KRW 9,250.00 | -3.34% | KRW 9,800.00 | KRW 10,440.00 | KRW 9,180.00 | 484.10K |
| 2026-05-29 | KRW 9,570.00 | -9.29% | KRW 10,620.00 | KRW 10,920.00 | KRW 9,450.00 | 438.78K |
| 2026-05-28 | KRW 10,550.00 | -18.85% | KRW 13,170.00 | KRW 13,180.00 | KRW 10,300.00 | 802.53K |
| 2026-05-27 | KRW 13,000.00 | +3.42% | KRW 12,760.00 | KRW 13,530.00 | KRW 12,200.00 | 710.61K |
| 2026-05-26 | KRW 12,570.00 | +4.49% | KRW 12,200.00 | KRW 12,930.00 | KRW 12,190.00 | 347.45K |
| 2026-05-22 | KRW 12,030.00 | +2.38% | KRW 11,740.00 | KRW 12,110.00 | KRW 11,410.00 | 244.43K |
| 2026-05-21 | KRW 11,750.00 | +9.20% | KRW 11,010.00 | KRW 12,210.00 | KRW 10,820.00 | 367.06K |